Options Chain for HARTFORD FINL SVCS GROUP INC COM (HIG) - $111.97 as of 2/4/2025 9:29:00 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 55.50 | 59.40 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 60.00 | 50.50 | 54.30 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 65.00 | 45.50 | 49.40 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 70.00 | 40.60 | 44.00 | 52.75 | 0.00 | 0.00% | 0 | 1 | 1.21 | 1.00 | 0.00 | 0.00 | 10/18/2024 | 2/4/2025 4:00:05 PM EST |
| 75.00 | 35.70 | 39.50 | 34.83 | 0.00 | 0.00% | 0 | 2 | 1.07 | 1.00 | 0.00 | 0.00 | 1/3/2025 | 2/4/2025 4:00:05 PM EST |
| 80.00 | 30.60 | 34.40 | 39.50 | 0.00 | 0.00% | 0 | 14 | 0.92 | 1.00 | 0.00 | 0.00 | 10/10/2024 | 2/4/2025 4:00:05 PM EST |
| 85.00 | 25.70 | 29.40 | 37.22 | 0.00 | 0.00% | 0 | 39 | 0.80 | 1.00 | 0.00 | 0.00 | 11/26/2024 | 2/4/2025 4:00:05 PM EST |
| 90.00 | 22.30 | 24.60 | 23.10 | 0.00 | 0.00% | 0 | 126 | 0.64 | 0.98 | 0.00 | 0.00 | 1/16/2025 | 2/4/2025 4:00:05 PM EST |
| 95.00 | 16.30 | 19.80 | 12.75 | 0.00 | 0.00% | 0 | 44 | 0.34 | 0.94 | 0.01 | -0.02 | 1/31/2025 | 2/4/2025 4:00:05 PM EST |
| 100.00 | 12.60 | 13.20 | 11.51 | 0.00 | 0.00% | 0 | 22 | 0.29 | 0.88 | 0.02 | -0.03 | 1/31/2025 | 2/4/2025 4:00:05 PM EST |
| 105.00 | 6.50 | 8.80 | 6.20 | 0.00 | 0.00% | 0 | 76 | 0.19 | 0.78 | 0.03 | -0.03 | 1/31/2025 | 2/4/2025 4:00:05 PM EST |
| 110.00 | 2.90 | 4.90 | 4.40 | 0.00 | 0.00% | 0 | 482 | 0.23 | 0.61 | 0.04 | -0.04 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 115.00 | 1.10 | 2.25 | 2.20 | 0.00 | 0.00% | 3 | 85 | 0.18 | 0.38 | 0.05 | -0.04 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 120.00 | 0.75 | 0.90 | 1.00 | +0.45 | +81.82% | 7 | 654 | 0.21 | 0.18 | 0.03 | -0.03 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 125.00 | 0.30 | 0.35 | 0.34 | -0.44 | -56.41% | 1 | 442 | 0.22 | 0.09 | 0.02 | -0.02 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 130.00 | 0.00 | 0.95 | 0.40 | 0.00 | 0.00% | 0 | 47 | 0.36 | 0.03 | 0.01 | -0.01 | 1/13/2025 | 2/4/2025 4:00:05 PM EST |
| 135.00 | 0.00 | 0.95 | 0.44 | 0.00 | 0.00% | 0 | 376 | 0.43 | 0.01 | 0.00 | 0.00 | 12/23/2024 | 2/4/2025 4:00:05 PM EST |
| 140.00 | 0.00 | 0.95 | 0.55 | 0.00 | 0.00% | 0 | 7 | 0.48 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 2/4/2025 4:00:05 PM EST |
| 145.00 | 0.00 | 0.95 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 150.00 | 0.00 | 0.95 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 155.00 | 0.00 | 0.95 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 160.00 | 0.00 | 0.95 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 165.00 | 0.00 | 0.95 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 170.00 | 0.00 | 0.75 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 2/4/2025 4:00:05 PM EST |
| 60.00 | 0.00 | 0.35 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 65.00 | 0.00 | 0.35 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 70.00 | 0.00 | 0.40 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 75.00 | 0.00 | 0.40 | 0.74 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.00 | 0.00 | 0.00 | 8/2/2024 | 2/4/2025 4:00:05 PM EST |
| 80.00 | 0.00 | 0.65 | 0.80 | 0.00 | 0.00% | 0 | 31 | 0.65 | 0.00 | 0.00 | 0.00 | 10/7/2024 | 2/4/2025 4:00:05 PM EST |
| 85.00 | 0.00 | 0.65 | 0.35 | 0.00 | 0.00% | 0 | 18 | 0.55 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 2/4/2025 4:00:05 PM EST |
| 90.00 | 0.00 | 0.70 | 0.29 | 0.00 | 0.00% | 0 | 6 | 0.47 | -0.02 | 0.00 | 0.00 | 1/21/2025 | 2/4/2025 4:00:05 PM EST |
| 95.00 | 0.30 | 0.40 | 0.40 | -0.09 | -18.37% | 1 | 46 | 0.32 | -0.06 | 0.01 | -0.02 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 100.00 | 0.50 | 0.65 | 0.65 | -0.25 | -27.78% | 1 | 14 | 0.27 | -0.12 | 0.02 | -0.03 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 105.00 | 1.10 | 1.30 | 1.12 | -0.48 | -30.00% | 7 | 121 | 0.25 | -0.22 | 0.03 | -0.03 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 110.00 | 2.40 | 2.60 | 2.32 | -0.28 | -10.77% | 10 | 308 | 0.22 | -0.39 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 115.00 | 4.80 | 6.30 | 5.96 | 0.00 | 0.00% | 0 | 146 | 0.25 | -0.62 | 0.05 | -0.04 | 1/31/2025 | 2/4/2025 4:00:05 PM EST |
| 120.00 | 8.50 | 10.70 | 9.40 | 0.00 | 0.00% | 0 | 74 | 0.29 | -0.82 | 0.03 | -0.03 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 125.00 | 11.10 | 14.40 | 14.54 | 0.00 | 0.00% | 0 | 103 | 0.36 | -0.91 | 0.02 | -0.02 | 12/12/2024 | 2/4/2025 4:00:05 PM EST |
| 130.00 | 15.90 | 19.80 | 15.30 | 0.00 | 0.00% | 0 | 1 | 0.47 | -0.97 | 0.01 | -0.01 | 10/8/2024 | 2/4/2025 4:00:05 PM EST |
| 135.00 | 21.70 | 24.80 | 15.90 | 0.00 | 0.00% | 0 | 1 | 0.55 | -0.99 | 0.00 | 0.00 | 10/23/2024 | 2/4/2025 4:00:05 PM EST |
| 140.00 | 26.30 | 28.90 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 145.00 | 31.20 | 33.90 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 150.00 | 36.40 | 39.10 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 155.00 | 40.80 | 44.70 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 160.00 | 46.30 | 49.70 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 165.00 | 51.10 | 54.70 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 170.00 | 55.80 | 59.70 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST |